泸州老窖 sz.000568
91.85
+2.03%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 136.49 | 137.58 | 134.88 | 135.50 | -1.05% | 9.58 | 0.48% |
| 2025-09-16 | 137.66 | 137.93 | 135.40 | 136.93 | -0.47% | 8.43 | 0.42% |
| 2025-09-15 | 136.88 | 138.27 | 136.19 | 137.58 | +0.07% | 9.80 | 0.48% |
| 2025-09-12 | 138.92 | 142.70 | 137.38 | 137.48 | -1.04% | 15.01 | 0.73% |
| 2025-09-11 | 137.48 | 139.35 | 136.79 | 138.92 | +0.63% | 12.94 | 0.63% |
| 2025-09-10 | 138.76 | 140.81 | 136.21 | 138.05 | -0.52% | 17.49 | 0.85% |
| 2025-09-09 | 137.88 | 139.02 | 136.09 | 138.77 | +0.31% | 13.40 | 0.66% |
| 2025-09-08 | 134.51 | 138.47 | 133.95 | 138.35 | +2.93% | 19.73 | 0.97% |
| 2025-09-05 | 132.61 | 134.74 | 131.06 | 134.41 | +1.35% | 11.02 | 0.56% |
| 2025-09-04 | 133.52 | 134.15 | 130.75 | 132.62 | -1.11% | 12.96 | 0.66% |
| 2025-09-03 | 135.97 | 139.26 | 132.54 | 134.11 | -1.07% | 14.08 | 0.70% |
| 2025-09-02 | 134.26 | 139.54 | 133.80 | 135.55 | +0.88% | 22.55 | 1.11% |
| 2025-09-01 | 134.51 | 135.64 | 132.73 | 134.36 | -0.98% | 16.06 | 0.81% |
| 2025-08-29 | 132.47 | 137.06 | 132.43 | 135.69 | +2.60% | 19.79 | 0.98% |
| 2025-08-28 | 131.35 | 133.19 | 129.07 | 132.26 | -0.07% | 16.43 | 0.84% |
| 2025-08-27 | 138.27 | 138.29 | 131.76 | 132.36 | -4.98% | 27.23 | 1.36% |
| 2025-08-26 | 136.49 | 141.43 | 135.32 | 139.29 | +1.32% | 24.89 | 1.21% |
| 2025-08-25 | 131.05 | 137.48 | 130.16 | 137.47 | +6.35% | 29.20 | 1.46% |
| 2025-08-22 | 128.22 | 129.37 | 127.36 | 129.26 | +0.80% | 11.68 | 0.61% |
| 2025-08-21 | 129.02 | 130.48 | 127.86 | 128.23 | -0.51% | 13.07 | 0.68% |